3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 210 | 211 | 206 | 207 | 648,000 | 2,070 |
| 2005-12-29 | 205 | 209 | 204 | 207 | 778,000 | 2,070 |
| 2005-12-28 | 203 | 207 | 199 | 204 | 931,000 | 2,040 |
| 2005-12-27 | 190 | 204 | 189 | 200 | 996,000 | 2,000 |
| 2005-12-26 | 190 | 193 | 188 | 189 | 803,000 | 1,890 |
| 2005-12-22 | 197 | 197 | 190 | 192 | 735,000 | 1,920 |
| 2005-12-21 | 201 | 204 | 198 | 199 | 690,000 | 1,990 |
| 2005-12-20 | 203 | 206 | 201 | 201 | 423,000 | 2,010 |
| 2005-12-19 | 199 | 213 | 197 | 205 | 1,839,000 | 2,050 |
| 2005-12-16 | 202 | 203 | 199 | 202 | 599,000 | 2,020 |
| 2005-12-15 | 208 | 208 | 202 | 204 | 669,000 | 2,040 |
| 2005-12-14 | 207 | 213 | 207 | 209 | 646,000 | 2,090 |
| 2005-12-13 | 206 | 209 | 204 | 206 | 1,055,000 | 2,060 |
| 2005-12-12 | 216 | 220 | 210 | 211 | 1,135,000 | 2,110 |
| 2005-12-09 | 223 | 226 | 219 | 223 | 562,000 | 2,230 |
| 2005-12-08 | 231 | 231 | 208 | 225 | 1,105,000 | 2,250 |
| 2005-12-07 | 233 | 235 | 231 | 233 | 1,095,000 | 2,330 |
| 2005-12-06 | 234 | 235 | 229 | 231 | 1,201,000 | 2,310 |
| 2005-12-05 | 233 | 237 | 228 | 235 | 2,063,000 | 2,350 |
| 2005-12-02 | 224 | 228 | 219 | 228 | 1,893,000 | 2,280 |
| 2005-12-01 | 209 | 226 | 209 | 223 | 1,660,000 | 2,230 |
| 2005-11-30 | 215 | 215 | 209 | 212 | 923,000 | 2,120 |
| 2005-11-29 | 215 | 218 | 212 | 213 | 500,000 | 2,130 |
| 2005-11-28 | 221 | 221 | 213 | 214 | 1,549,000 | 2,140 |
| 2005-11-25 | 222 | 223 | 208 | 218 | 1,536,000 | 2,180 |
| 2005-11-24 | 235 | 245 | 223 | 223 | 5,337,000 | 2,230 |
| 2005-11-22 | 226 | 227 | 220 | 222 | 1,940,000 | 2,220 |
| 2005-11-21 | 219 | 227 | 218 | 226 | 4,370,000 | 2,260 |
| 2005-11-18 | 218 | 220 | 212 | 218 | 1,687,000 | 2,180 |
| 2005-11-17 | 215 | 220 | 213 | 218 | 3,121,000 | 2,180 |
| 2005-11-16 | 202 | 215 | 200 | 211 | 4,803,000 | 2,110 |
| 2005-11-15 | 193 | 202 | 192 | 200 | 1,282,000 | 2,000 |
| 2005-11-14 | 200 | 207 | 198 | 198 | 3,873,000 | 1,980 |
| 2005-11-11 | 191 | 200 | 187 | 196 | 2,802,000 | 1,960 |
| 2005-11-10 | 195 | 196 | 187 | 187 | 1,318,000 | 1,870 |
| 2005-11-09 | 177 | 196 | 167 | 195 | 3,774,000 | 1,950 |
| 2005-11-08 | 183 | 183 | 177 | 178 | 1,248,000 | 1,780 |
| 2005-11-07 | 193 | 193 | 186 | 187 | 1,323,000 | 1,870 |
| 2005-11-04 | 195 | 195 | 192 | 195 | 681,000 | 1,950 |
| 2005-11-02 | 197 | 197 | 191 | 193 | 1,069,000 | 1,930 |
| 2005-11-01 | 193 | 205 | 193 | 197 | 3,964,000 | 1,970 |
| 2005-10-31 | 195 | 196 | 189 | 191 | 720,000 | 1,910 |
| 2005-10-28 | 192 | 197 | 188 | 193 | 955,000 | 1,930 |
| 2005-10-27 | 197 | 198 | 194 | 195 | 953,000 | 1,950 |
| 2005-10-26 | 196 | 202 | 194 | 199 | 1,648,000 | 1,990 |
| 2005-10-25 | 197 | 204 | 195 | 197 | 1,941,000 | 1,970 |
| 2005-10-24 | 205 | 209 | 194 | 202 | 2,096,000 | 2,020 |
| 2005-10-21 | 214 | 217 | 209 | 210 | 970,000 | 2,100 |
| 2005-10-20 | 223 | 223 | 214 | 216 | 1,271,000 | 2,160 |
| 2005-10-19 | 216 | 227 | 215 | 221 | 2,558,000 | 2,210 |
| 2005-10-18 | 213 | 226 | 210 | 215 | 2,390,000 | 2,150 |
| 2005-10-17 | 217 | 219 | 211 | 213 | 2,138,000 | 2,130 |
| 2005-10-14 | 203 | 234 | 203 | 224 | 10,958,000 | 2,240 |
| 2005-10-13 | 218 | 218 | 201 | 207 | 1,856,000 | 2,070 |
| 2005-10-12 | 225 | 227 | 216 | 217 | 2,138,000 | 2,170 |
| 2005-10-11 | 229 | 239 | 218 | 223 | 6,508,000 | 2,230 |
| 2005-10-07 | 228 | 251 | 220 | 224 | 20,354,000 | 2,240 |
| 2005-10-06 | 178 | 225 | 177 | 218 | 14,092,000 | 2,180 |
| 2005-10-05 | 190 | 196 | 175 | 179 | 4,816,000 | 1,790 |
| 2005-10-04 | 217 | 219 | 198 | 199 | 3,949,000 | 1,990 |
| 2005-10-03 | 238 | 239 | 212 | 220 | 4,231,000 | 2,200 |
分割・併合履歴 ： [2011-07-20]1株→0.1株
